Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 170.39 170.85 167.38 170.82 11,734,474 +2.12(+1.26%)
Nov 29, 2022 167.98 169.46 167.41 168.69 7,495,445 +2.49(+1.50%)
Nov 28, 2022 168.00 169.10 165.84 166.21 10,050,345 -4.98(-2.91%)
Nov 25, 2022 172.29 172.67 170.82 171.18 3,000,875 -0.50(-0.29%)
Nov 23, 2022 170.73 172.53 170.14 171.69 6,257,627 -1.54(-0.89%)
Nov 22, 2022 171.23 173.85 170.61 173.22 9,679,088 +4.33(+2.57%)
Nov 21, 2022 167.48 169.32 163.84 168.89 9,047,640 -1.63(-0.96%)
Nov 18, 2022 168.63 170.91 167.41 170.52 8,221,816 -1.03(-0.60%)
Nov 17, 2022 169.14 171.68 167.99 171.55 7,029,712 +0.48(+0.28%)
Nov 16, 2022 172.50 173.68 169.85 171.06 8,580,587 -2.83(-1.63%)
Nov 15, 2022 173.03 174.25 171.32 173.89 8,374,635 +1.39(+0.80%)
Nov 14, 2022 172.28 175.40 172.16 172.50 10,510,401 +0.08(+0.05%)
Nov 11, 2022 170.19 173.01 170.04 172.42 9,115,093 +4.77(+2.85%)
Nov 10, 2022 168.51 168.60 164.64 167.65 7,548,689 +3.12(+1.89%)
Nov 09, 2022 169.79 169.97 163.88 164.53 8,671,322 -6.85(-4.00%)
Nov 08, 2022 171.37 172.23 170.02 171.39 6,820,013 -0.25(-0.15%)
Nov 07, 2022 168.76 172.35 168.40 171.64 8,201,244 +2.03(+1.19%)
Nov 04, 2022 170.92 171.44 167.00 169.61 8,101,874 +2.12(+1.26%)
Nov 03, 2022 164.57 168.47 164.05 167.49 7,145,182 +2.43(+1.47%)
Nov 02, 2022 167.31 164.85 165.06 8,778,036 -3.44(-2.04%)
Nov 01, 2022 170.03 170.61 168.21 168.50 9,932,762 +1.22(+0.73%)
Oct 31, 2022 164.65 170.00 164.65 167.28 14,362,992 +0.85(+0.51%)
Oct 28, 2022 167.81 169.09 163.24 166.43 11,651,239 +1.92(+1.17%)
Oct 27, 2022 166.35 167.74 164.12 164.51 9,913,303 +0.75(+0.46%)
Oct 26, 2022 162.12 165.04 162.18 163.76 7,428,461 +2.00(+1.23%)
Oct 25, 2022 160.03 161.82 159.21 161.76 7,872,712 +1.66(+1.04%)
Oct 24, 2022 159.12 161.52 158.69 160.09 7,577,969 -0.06(-0.03%)
Oct 21, 2022 156.41 160.75 156.14 160.15 8,630,447 +3.91(+2.50%)
Oct 20, 2022 156.55 158.88 155.30 156.24 9,592,468 +0.89(+0.57%)
Oct 19, 2022 151.27 156.47 151.27 155.35 10,562,366 +4.88(+3.24%)
Oct 18, 2022 150.14 151.01 146.99 150.47 6,088,311 +1.30(+0.87%)
Oct 17, 2022 151.00 152.49 148.97 149.16 6,369,445 +1.08(+0.73%)
Oct 14, 2022 151.69 153.00 147.89 148.08 7,927,799 -4.75(-3.11%)
Oct 13, 2022 144.58 153.49 144.58 152.84 11,080,405 +7.07(+4.85%)
Oct 12, 2022 144.38 146.85 143.81 145.77 5,338,995 +0.43(+0.30%)
Oct 11, 2022 143.10 147.89 142.51 145.34 8,146,800 +0.03(+0.02%)
Oct 10, 2022 148.88 149.31 144.66 145.31 6,384,229 -2.67(-1.81%)
Oct 07, 2022 150.28 151.59 147.09 147.98 10,784,485 -1.29(-0.86%)
Oct 06, 2022 145.49 149.75 145.37 149.27 10,271,111 +2.67(+1.82%)
Oct 05, 2022 144.11 147.70 143.15 146.59 11,494,586 +0.83(+0.57%)
Oct 04, 2022 142.80 145.99 142.06 145.76 10,293,909 +5.46(+3.89%)
Oct 03, 2022 137.75 140.87 137.13 140.31 10,375,582 +7.45(+5.61%)
Sep 30, 2022 133.19 134.21 131.76 132.85 10,168,298 -1.02(-0.76%)
Sep 29, 2022 133.63 134.46 131.56 133.87 8,864,013 -0.93(-0.69%)
Sep 28, 2022 131.38 135.41 130.75 134.80 8,953,557 +4.40(+3.37%)
Sep 27, 2022 131.58 132.95 129.88 130.40 10,947,119 +0.06(+0.04%)
Sep 26, 2022 132.76 134.13 130.28 130.35 10,212,201 -3.52(-2.63%)
Sep 23, 2022 138.47 138.87 132.84 133.87 15,053,057 -9.36(-6.53%)
Sep 22, 2022 145.73 146.36 143.09 143.23 7,549,386 -0.11(-0.08%)
Sep 21, 2022 146.39 146.83 143.28 143.34 7,436,143 -1.18(-0.81%)
Sep 20, 2022 144.29 145.04 142.72 144.51 9,683,628 -0.57(-0.39%)
Sep 19, 2022 141.42 145.13 141.30 145.09 7,366,117 +0.42(+0.29%)
Sep 16, 2022 148.44 149.01 143.89 144.67 47,303,044 -3.86(-2.60%)
Sep 15, 2022 148.58 149.52 147.56 148.53 10,449,688 -2.45(-1.62%)
Sep 14, 2022 148.82 151.25 148.27 150.98 12,194,874 +3.57(+2.42%)
Sep 13, 2022 149.26 150.41 146.79 147.41 11,147,315 -2.86(-1.90%)
Sep 12, 2022 150.55 152.14 149.11 150.27 9,644,082 +2.34(+1.58%)
Sep 09, 2022 146.48 148.56 145.67 147.93 8,935,066 +3.72(+2.58%)
Sep 08, 2022 143.88 144.61 141.83 144.21 9,984,158 +0.78(+0.54%)
Sep 07, 2022 142.46 144.09 141.13 143.43 10,210,090 -1.86(-1.28%)
Sep 06, 2022 147.85 147.94 143.99 145.29 9,245,544 -0.68(-0.46%)
Sep 02, 2022 146.33 147.15 144.92 145.97 8,150,519 +2.14(+1.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.